FFSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	10.18	10.18	10.18	10.18	10.18	-0.29%
May 18, 2026	10.21	10.21	10.21	10.21	10.21	-0.20%
May 15, 2026	10.23	10.23	10.23	10.23	10.23	-0.58%
May 14, 2026	10.29	10.29	10.29	10.29	10.29	0.19%
May 13, 2026	10.27	10.27	10.27	10.27	10.27	-0.10%
May 12, 2026	10.28	10.28	10.28	10.28	10.28	-0.19%
May 11, 2026	10.30	10.30	10.30	10.30	10.30	-0.29%
May 8, 2026	10.33	10.33	10.33	10.33	10.33	0.29%
May 7, 2026	10.30	10.30	10.30	10.30	10.30	-0.19%
May 6, 2026	10.32	10.32	10.32	10.32	10.32	0.39%
May 5, 2026	10.28	10.28	10.28	10.28	10.28	0.29%
May 4, 2026	10.25	10.25	10.25	10.25	10.25	-0.39%
May 1, 2026	10.29	10.29	10.29	10.29	10.29	0.19%
Apr 30, 2026	10.27	10.27	10.27	10.27	10.27	0.10%
Apr 29, 2026	10.26	10.26	10.26	10.26	10.26	-0.68%
Apr 28, 2026	10.33	10.33	10.33	10.33	10.29	-0.10%
Apr 27, 2026	10.34	10.34	10.34	10.34	10.30	-0.19%
Apr 24, 2026	10.36	10.36	10.36	10.36	10.32	0.10%
Apr 23, 2026	10.35	10.35	10.35	10.35	10.31	-0.10%
Apr 22, 2026	10.36	10.36	10.36	10.36	10.32	0.10%
Apr 21, 2026	10.35	10.35	10.35	10.35	10.31	-0.19%
Apr 20, 2026	10.37	10.37	10.37	10.37	10.33	-
Apr 17, 2026	10.37	10.37	10.37	10.37	10.33	0.39%
Apr 16, 2026	10.33	10.33	10.33	10.33	10.29	-0.19%
Apr 15, 2026	10.35	10.35	10.35	10.35	10.31	-
Apr 14, 2026	10.35	10.35	10.35	10.35	10.31	0.29%
Apr 13, 2026	10.32	10.32	10.32	10.32	10.28	0.10%
Apr 10, 2026	10.31	10.31	10.31	10.31	10.27	0.10%
Apr 9, 2026	10.30	10.30	10.30	10.30	10.26	-
Apr 8, 2026	10.30	10.30	10.30	10.30	10.26	0.49%
Apr 7, 2026	10.25	10.25	10.25	10.25	10.21	-0.10%
Apr 6, 2026	10.26	10.26	10.26	10.26	10.22	-
Apr 2, 2026	10.26	10.26	10.26	10.26	10.22	0.20%
Apr 1, 2026	10.24	10.24	10.24	10.24	10.20	0.20%
Mar 31, 2026	10.22	10.22	10.22	10.22	10.18	0.20%
Mar 30, 2026	10.20	10.20	10.20	10.20	10.16	-0.10%
Mar 27, 2026	10.21	10.21	10.21	10.21	10.12	-0.29%
Mar 26, 2026	10.24	10.24	10.24	10.24	10.15	-0.39%
Mar 25, 2026	10.28	10.28	10.28	10.28	10.19	0.29%
Mar 24, 2026	10.25	10.25	10.25	10.25	10.16	-0.19%
Mar 23, 2026	10.27	10.27	10.27	10.27	10.18	0.29%
Mar 20, 2026	10.24	10.24	10.24	10.24	10.15	-0.58%
Mar 19, 2026	10.30	10.30	10.30	10.30	10.21	-
Mar 18, 2026	10.30	10.30	10.30	10.30	10.21	-0.19%
Mar 17, 2026	10.32	10.32	10.32	10.32	10.23	0.10%
Mar 16, 2026	10.31	10.31	10.31	10.31	10.22	0.29%
Mar 13, 2026	10.28	10.28	10.28	10.28	10.19	-0.10%
Mar 12, 2026	10.29	10.29	10.29	10.29	10.20	-0.39%
Mar 11, 2026	10.33	10.33	10.33	10.33	10.24	-0.48%
Mar 10, 2026	10.38	10.38	10.38	10.38	10.29	-